Quantcast

iPath US Treasury Steepener ETN Historical Stock Prices

STPP 
$32.15
*  
unch
unch
Get STPP Alerts
*Delayed - data as of May 22, 2018 12:10 ET  -  Find a broker to begin trading STPP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    STPP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2018 TO 21-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:10 N/A N/A N/A 32.15 0
05/21/2018 32.15 32.15 32.15 32.15 00
05/18/2018 32.15 32.15 32.15 32.15 00
05/17/2018 32.15 32.15 32.15 32.15 100
05/16/2018 31.24 31.24 31.24 31.24 00
05/15/2018 31.62 31.8817 31.24 31.24 1,900
05/14/2018 31.16 31.16 31.1526 31.16 1,600
05/11/2018 30.89 30.9 30.89 30.9 454
05/10/2018 31.515 31.515 31.515 31.515 500
05/09/2018 31.7 31.7 31.7 31.7 1,000
05/08/2018 31.4584 31.4584 31.4584 31.4584 340
05/07/2018 32.1752 32.1752 32.1752 32.1752 00
05/04/2018 32.1752 32.1752 32.1752 32.1752 00
05/03/2018 32.1752 32.1752 32.1752 32.1752 00
05/02/2018 32.1752 32.1752 32.1752 32.1752 00
05/01/2018 32.1752 32.1752 32.1752 32.1752 00
04/30/2018 32.1752 32.1752 32.1752 32.1752 00
04/27/2018 32.1752 32.1752 32.1752 32.1752 00
04/26/2018 32.1752 32.1752 32.1752 32.1752 00
04/25/2018 32.31 32.31 32.1752 32.1752 500
04/24/2018 31.8016 31.8016 31.8016 31.8016 370
04/23/2018 31.25 31.25 31.25 31.25 00
04/20/2018 31.25 31.25 31.25 31.25 00
04/19/2018 31.73 31.73 31.24 31.25 8,955
04/18/2018 31.1353 31.1553 30.63 31.1453 600
04/17/2018 31.315 31.315 30.85 30.9 1,170
04/16/2018 31.4103 31.4103 31.365 31.365 400
04/13/2018 31.425 31.48 30.9 31.3751 400
04/12/2018 30.8 30.8 30.8 30.8 100
04/11/2018 30.3 31.02 29.0748 31.02 3,871
04/10/2018 31.14 31.14 31.14 31.14 125
04/09/2018 30.98 30.98 30.9176 30.9176 200
04/06/2018 31.94 31.94 31.94 31.94 100
04/05/2018 31.3253 31.3253 31.3253 31.3253 131
04/04/2018 30.92 30.92 30.92 30.92 142
04/03/2018 31.3 31.3 31.3 31.3 00
04/02/2018 31.3 31.3 31.3 31.3 00
03/29/2018 31.3 31.3 31.3 31.3 00
03/28/2018 31.3 31.3 31.3 31.3 100
03/27/2018 31.29 31.29 31.29 31.29 00
03/26/2018 31.29 31.29 31.29 31.29 00
03/23/2018 31.29 31.29 31.29 31.29 00
03/22/2018 31.29 31.29 31.29 31.29 00
03/21/2018 31.29 31.29 31.29 31.29 00
03/20/2018 32.395 32.395 31.29 31.29 488
03/19/2018 32.46 32.46 32.46 32.46 00
03/16/2018 32.46 32.46 32.46 32.46 00
03/15/2018 32.46 32.46 32.46 32.46 00
03/14/2018 32.46 32.46 32.46 32.46 00
03/13/2018 32.45 32.46 32.45 32.46 220
03/12/2018 32.758 32.758 32.758 32.758 00
03/09/2018 32.758 32.758 32.758 32.758 00
03/08/2018 32.25 32.758 32.25 32.758 1,203
03/07/2018 32.21 32.62 31.9232 32.2192 1,659
03/06/2018 31.5 31.5 31.5 31.5 00
03/05/2018 31.59 31.59 31.5 31.5 502
03/02/2018 32 32 31.26 31.26 1,131
03/01/2018 32.5 32.5 32.5 32.5 188
02/28/2018 32.91 32.91 32.91 32.91 00
02/27/2018 32.91 32.91 32.91 32.91 269
02/26/2018 32.64 35.49 32.25 32.92 5,705
02/23/2018 32.726 32.726 32.726 32.726 00
02/22/2018 32.726 32.726 32.726 32.726 00
02/21/2018 32.38 32.88 32.301 32.726 11,252
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for STPP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio